Skip to main content
logo
Simplify Kayne Anderson Energy and Infrastructure Credit ETF (KNRG)
NYSEARCA: KNRG · Real-Time Price · USD
25.14
+0.03 (0.12%)
At close: Oct 21, 2026, 4:00 PM EDT
25.14
0.00 (0.00%)
After-hours: Oct 21, 2026, 6:30 PM EDT

KNRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202625.1425.1625.1225.1425.140.12%11,167
Oct 20, 202625.0725.1125.0425.1125.110.18%14,582
Oct 19, 202625.1325.1325.0325.0725.07-0.26%17,691
Oct 16, 202625.1625.1825.1125.1325.13-0.04%31,033
Oct 15, 202625.1625.1625.1325.1425.140.24%12,490
Oct 14, 202625.0325.0825.0325.0825.08-0.14%5,616
Oct 13, 202625.1225.1425.0925.1225.12-0.16%25,279
Oct 12, 202625.1025.1625.0425.1625.160.21%32,486
Oct 9, 202625.0725.1125.0425.1025.100.06%6,628
Oct 8, 202625.0425.0925.0125.0925.090.17%5,947
Oct 7, 202624.9725.0524.9725.0525.05-0.02%9,320
Oct 6, 202625.0125.0625.0125.0525.050.40%13,318
Oct 5, 202624.9524.9724.9324.9524.95-3,101
Oct 2, 202625.0125.1024.9524.9524.950.08%7,684
Oct 1, 202624.8924.9624.7924.9324.93-20,365
Sep 30, 202625.0125.0124.9224.9324.93-0.24%15,107
Sep 29, 202625.0125.0324.8124.9924.99-0.24%15,295
Sep 28, 202625.0525.1825.0225.0525.05-0.32%32,018
Sep 25, 202625.1525.1525.0725.1325.13-0.06%7,354
Sep 24, 202625.3625.3625.2925.2925.15-0.37%11,395
Sep 23, 202625.4925.4925.3825.3825.24-0.67%13,894
Sep 22, 202625.5625.6025.5425.5525.410.04%10,574
Sep 21, 202625.5425.5425.5325.5425.400.12%2,795
Sep 18, 202625.4925.5325.4825.5125.37-0.08%15,846
Sep 17, 202625.5325.5325.5125.5325.390.29%7,886
Sep 16, 202625.4925.5025.4225.4625.310.10%8,842
Sep 15, 202625.4425.4625.4325.4325.29-0.08%1,614
Sep 14, 202625.4725.4825.3125.4525.31-0.41%23,362
Sep 11, 202625.5625.5625.5525.5625.410.18%1,852
Sep 10, 202625.5525.5625.5125.5125.37-0.41%2,859
Sep 9, 202625.6225.6325.6025.6225.47-0.09%4,556
Sep 8, 202625.6325.6925.6325.6425.50-0.02%8,560
Sep 4, 202625.6525.6825.6325.6425.50-0.02%6,056
Sep 3, 202625.6325.6725.6325.6525.51-32,696
Sep 2, 202625.6225.7625.6225.6525.510.18%52,740
Sep 1, 202625.6125.6525.6025.6125.46-0.18%3,911
Aug 31, 202625.6125.6525.6025.6525.510.06%8,549
Aug 28, 202625.6725.6725.5325.6425.49-0.14%12,565
Aug 27, 202625.6725.7225.6625.6725.530.06%4,664
Aug 26, 202625.7425.7425.6525.6625.510.04%4,695
Aug 25, 202625.7725.8125.7725.7925.500.04%12,903
Aug 24, 202625.7425.7825.7425.7825.490.16%3,501
Aug 21, 202625.7125.7525.7025.7425.450.15%35,043
Aug 20, 202625.7025.7425.6625.7025.41-0.25%6,914
Aug 19, 202625.7325.7625.7325.7625.480.23%8,754
Aug 18, 202625.6725.7425.6725.7025.42-0.21%11,417
Aug 17, 202625.7125.7625.7125.7625.470.16%11,715
Aug 14, 202625.7325.7325.7125.7225.43-0.08%10,080
Aug 13, 202625.7125.7525.7125.7425.450.23%4,276
Aug 12, 202625.6825.6925.6725.6825.390.02%1,234